United Alloy-Tech Company (TPEX:3162)
Taiwan · Delayed Price · Currency is TWD 50.10
+2.90 (6.14%)
Aug 12, 2025, 2:31 PM CST
United Alloy-Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 47.25 | 50.80 | 47.25 | 50.10 | 50.10 | 6.14% | 18,000 |
| Aug 11, 2025 | 46.85 | 47.90 | 46.35 | 47.20 | 47.20 | 1.94% | 2,182,670 |
| Aug 8, 2025 | 45.40 | 46.60 | 44.80 | 46.30 | 46.30 | 2.89% | 1,610,674 |
| Aug 7, 2025 | 45.30 | 46.15 | 44.50 | 45.00 | 45.00 | - | 1,647,588 |
| Aug 6, 2025 | 43.90 | 45.55 | 43.70 | 45.00 | 45.00 | 2.62% | 1,487,405 |
| Aug 5, 2025 | 43.05 | 45.10 | 43.00 | 43.85 | 43.85 | 3.42% | 1,709,688 |
| Aug 4, 2025 | 42.55 | 42.90 | 41.80 | 42.40 | 42.40 | -0.59% | 400,286 |
| Aug 1, 2025 | 41.50 | 43.05 | 40.95 | 42.65 | 42.65 | 2.16% | 1,035,004 |
| Jul 31, 2025 | 41.65 | 41.75 | 40.50 | 41.75 | 41.75 | 1.21% | 760,138 |
| Jul 30, 2025 | 41.50 | 41.80 | 40.85 | 41.25 | 41.25 | -0.12% | 506,270 |
| Jul 29, 2025 | 42.40 | 42.40 | 41.20 | 41.30 | 41.30 | -1.67% | 516,340 |
| Jul 28, 2025 | 42.60 | 42.65 | 41.60 | 42.00 | 42.00 | -0.59% | 368,318 |
| Jul 25, 2025 | 42.50 | 42.80 | 41.95 | 42.25 | 42.25 | 0.96% | 754,523 |
| Jul 24, 2025 | 42.65 | 42.65 | 41.50 | 41.85 | 41.85 | -0.24% | 379,020 |
| Jul 23, 2025 | 40.80 | 42.10 | 40.65 | 41.95 | 41.95 | 4.09% | 758,284 |
| Jul 22, 2025 | 42.35 | 42.45 | 40.30 | 40.30 | 40.30 | -4.62% | 1,166,233 |
| Jul 21, 2025 | 42.30 | 42.90 | 42.05 | 42.25 | 42.25 | -0.35% | 460,467 |
| Jul 18, 2025 | 43.35 | 43.35 | 42.20 | 42.40 | 42.40 | -1.40% | 938,306 |
| Jul 17, 2025 | 42.00 | 43.20 | 41.85 | 43.00 | 43.00 | 2.87% | 942,862 |
| Jul 16, 2025 | 42.80 | 43.00 | 41.80 | 41.80 | 41.80 | -1.30% | 705,757 |
| Jul 15, 2025 | 42.00 | 42.60 | 41.70 | 42.35 | 42.35 | 0.83% | 588,635 |
| Jul 14, 2025 | 42.85 | 42.90 | 41.50 | 42.00 | 42.00 | -1.87% | 670,448 |
| Jul 11, 2025 | 43.40 | 43.40 | 42.45 | 42.80 | 42.80 | 0.12% | 505,394 |
| Jul 10, 2025 | 43.30 | 43.85 | 42.60 | 42.75 | 42.75 | -0.23% | 748,204 |
| Jul 9, 2025 | 42.50 | 43.20 | 42.50 | 42.85 | 42.85 | -0.12% | 872,590 |
| Jul 8, 2025 | 43.50 | 43.55 | 42.20 | 42.90 | 42.90 | -1.83% | 759,657 |
| Jul 7, 2025 | 44.00 | 44.15 | 43.35 | 43.70 | 43.70 | -1.02% | 383,501 |
| Jul 4, 2025 | 45.95 | 46.35 | 44.15 | 44.15 | 44.15 | -3.81% | 1,031,902 |
| Jul 3, 2025 | 45.80 | 46.05 | 45.60 | 45.90 | 45.90 | 0.99% | 393,969 |
| Jul 2, 2025 | 45.90 | 46.10 | 45.35 | 45.45 | 45.45 | -0.33% | 564,171 |
| Jul 1, 2025 | 46.20 | 46.65 | 45.45 | 45.60 | 45.60 | -0.22% | 597,315 |
| Jun 30, 2025 | 47.25 | 47.50 | 45.55 | 45.70 | 45.70 | -3.28% | 929,806 |
| Jun 27, 2025 | 48.20 | 48.30 | 47.15 | 47.25 | 47.25 | -0.84% | 865,228 |
| Jun 26, 2025 | 46.95 | 48.30 | 46.75 | 47.65 | 47.65 | 2.14% | 2,481,655 |
| Jun 25, 2025 | 46.20 | 46.75 | 45.90 | 46.65 | 46.65 | 1.30% | 1,193,629 |
| Jun 24, 2025 | 45.75 | 46.20 | 45.70 | 46.05 | 46.05 | 1.99% | 692,221 |
| Jun 23, 2025 | 43.80 | 45.15 | 43.00 | 45.15 | 45.15 | 0.33% | 735,421 |
| Jun 20, 2025 | 45.65 | 46.20 | 44.25 | 45.00 | 45.00 | -1.42% | 1,299,926 |
| Jun 19, 2025 | 47.00 | 47.15 | 45.65 | 45.65 | 45.65 | -3.18% | 1,582,567 |
| Jun 18, 2025 | 46.35 | 47.30 | 46.35 | 47.15 | 47.15 | 0.64% | 887,788 |
| Jun 17, 2025 | 47.40 | 48.25 | 46.70 | 46.85 | 46.85 | -0.21% | 2,337,963 |
| Jun 16, 2025 | 45.95 | 46.95 | 45.55 | 46.95 | 46.95 | 1.51% | 968,396 |
| Jun 13, 2025 | 46.90 | 48.20 | 46.25 | 46.25 | 46.25 | -1.70% | 2,682,405 |
| Jun 12, 2025 | 46.25 | 47.65 | 46.25 | 47.05 | 47.05 | 1.40% | 2,229,324 |
| Jun 11, 2025 | 45.35 | 46.95 | 45.35 | 46.40 | 46.40 | 1.98% | 1,728,067 |
| Jun 10, 2025 | 47.40 | 47.95 | 45.50 | 45.50 | 45.50 | -3.50% | 3,023,186 |
| Jun 9, 2025 | 46.40 | 47.20 | 44.55 | 47.15 | 47.15 | 2.39% | 1,976,974 |
| Jun 6, 2025 | 46.75 | 47.05 | 46.05 | 46.05 | 46.05 | -2.13% | 1,501,170 |
| Jun 5, 2025 | 47.50 | 48.75 | 47.00 | 47.05 | 47.05 | 0.53% | 2,607,205 |
| Jun 4, 2025 | 46.80 | 47.45 | 46.65 | 46.80 | 46.80 | 0.97% | 1,006,696 |